Allegro Microsystems Inc (ALGM)

ALGM
🏛️ Vereinigte Staaten →
28.39
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 26.31 26.45 26.31 26.31 28.8K
09:32 26.24 26.24 26.24 26.24 0.4K
09:33 26.19 26.19 26.06 26.06 5.6K
09:34 26.20 26.22 26.20 26.22 2.6K
09:35 26.14 26.23 26.14 26.21 1.2K
09:36 26.23 26.23 26.23 26.23 1.2K
09:37 26.23 26.24 26.23 26.24 0.4K
09:38 26.24 26.24 26.24 26.24 0.3K
09:39 26.25 26.27 26.25 26.27 1.6K
09:40 26.21 26.24 26.21 26.24 6.6K
09:41 26.24 26.28 26.24 26.25 1.0K
09:42 26.26 26.26 26.26 26.26 2.0K
09:43 26.26 26.26 26.26 26.26 0.7K
09:44 26.20 26.20 26.15 26.16 1.4K
09:45 26.17 26.21 26.17 26.18 2.2K
09:46 26.18 26.28 26.18 26.22 4.5K
09:47 26.22 26.27 26.22 26.27 0.5K
09:48 26.27 26.27 26.24 26.24 8.3K
09:49 26.24 26.24 26.20 26.20 1.2K
09:50 26.20 26.20 26.18 26.18 0.7K
09:51 26.18 26.18 26.16 26.16 4.6K
09:52 26.16 26.20 26.16 26.20 1.1K
09:53 26.20 26.24 26.20 26.22 1.7K
09:54 26.25 26.25 26.25 26.25 0.3K
09:55 26.25 26.29 26.25 26.29 11.6K
09:56 26.30 26.32 26.29 26.32 3.9K
09:57 26.32 26.37 26.29 26.34 3.6K
09:58 26.34 26.36 26.32 26.34 1.9K
09:59 26.35 26.35 26.32 26.33 2.3K
10:00 26.33 26.33 26.31 26.32 2.7K
10:01 26.32 26.36 26.32 26.36 6.6K
10:02 26.37 26.38 26.37 26.38 4.7K
10:03 26.32 26.34 26.32 26.32 6.4K
10:04 26.32 26.36 26.32 26.36 1.8K
10:05 26.36 26.36 26.34 26.34 2.7K
10:06 26.31 26.33 26.31 26.33 18.1K
10:07 26.34 26.39 26.34 26.37 5.8K
10:08 26.38 26.43 26.36 26.43 7.1K
10:09 26.45 26.48 26.44 26.44 5.5K
10:10 26.45 26.45 26.35 26.35 2.4K
10:11 26.35 26.37 26.35 26.37 1.2K
10:12 26.37 26.37 26.33 26.37 1.2K
10:13 26.36 26.36 26.30 26.30 2.7K
10:14 26.29 26.31 26.29 26.30 1.3K
10:15 26.27 26.30 26.27 26.27 1.2K
10:16 26.30 26.30 26.27 26.28 2.8K
10:17 26.28 26.29 26.28 26.29 1.7K
10:18 26.28 26.32 26.28 26.32 3.0K
10:19 26.30 26.31 26.30 26.31 2.2K
10:20 26.31 26.31 26.31 26.31 0.2K
10:21 26.30 26.35 26.30 26.35 2.1K
10:22 26.33 26.33 26.24 26.24 3.0K
10:23 26.21 26.25 26.20 26.25 1.5K
10:24 26.25 26.28 26.25 26.28 8.1K
10:25 26.27 26.28 26.27 26.28 2.1K
10:26 26.26 26.26 26.26 26.26 2.0K
10:27 26.26 26.26 26.20 26.20 1.7K
10:28 26.19 26.19 26.18 26.18 3.3K
10:29 26.14 26.14 26.14 26.14 2.6K
10:30 26.14 26.15 26.14 26.15 3.0K
10:31 26.15 26.15 26.13 26.13 4.4K
10:32 26.13 26.14 26.13 26.14 2.7K
10:33 26.14 26.17 26.14 26.17 1.3K
10:34 26.17 26.18 26.17 26.18 1.1K
10:35 26.18 26.19 26.17 26.19 1.6K
10:36 26.19 26.19 26.16 26.16 2.8K
10:37 26.16 26.17 26.16 26.16 2.5K
10:38 26.18 26.19 26.12 26.12 3.1K
10:39 26.12 26.12 26.11 26.11 1.2K
10:40 26.11 26.14 26.11 26.14 1.1K
10:41 26.14 26.14 26.10 26.10 3.4K
10:42 26.10 26.10 26.10 26.10 2.4K
10:43 26.10 26.10 26.08 26.08 2.1K
10:44 26.08 26.08 26.03 26.03 0.9K
10:45 26.03 26.03 26.01 26.01 1.9K
10:46 26.01 26.03 26.01 26.03 2.2K
10:47 26.03 26.04 26.01 26.04 2.5K
10:48 26.06 26.06 26.03 26.04 2.6K
10:49 26.04 26.04 26.04 26.04 0.6K
10:50 26.05 26.05 26.05 26.05 61.9K
10:51 26.05 26.05 26.04 26.04 3.7K
10:52 26.02 26.05 26.02 26.04 1.7K
10:53 26.00 26.03 26.00 26.02 4.8K
10:54 26.03 26.03 26.02 26.02 2.7K
10:55 26.02 26.02 25.99 25.99 1.7K
10:56 25.99 25.99 25.98 25.98 1.1K
10:57 25.98 26.00 25.98 26.00 1.1K
10:58 25.98 25.98 25.98 25.98 0.2K
10:59 25.98 25.98 25.96 25.96 2.4K
11:00 25.96 25.96 25.95 25.95 1.6K
11:01 25.95 25.97 25.93 25.97 2.8K
11:02 25.97 25.97 25.97 25.97 0.5K
11:03 25.97 25.99 25.97 25.98 4.8K
11:04 25.98 26.06 25.98 26.06 3.1K
11:05 26.06 26.07 26.06 26.07 1.0K
11:06 26.07 26.09 26.07 26.09 1.4K
11:07 26.09 26.09 26.09 26.09 0.5K
11:08 26.09 26.09 26.09 26.09 0.4K
11:09 26.09 26.09 26.09 26.09 2.7K
11:10 26.09 26.12 26.09 26.12 1.6K
11:11 26.12 26.12 26.09 26.09 1.7K
11:12 26.10 26.10 26.08 26.09 1.8K
11:13 26.09 26.11 26.08 26.11 0.6K
11:14 26.11 26.11 26.09 26.10 2.6K
11:15 26.10 26.10 26.05 26.05 4.7K
11:16 26.05 26.08 26.05 26.08 1.6K
11:17 26.08 26.11 26.08 26.11 3.5K
11:18 26.11 26.12 26.11 26.11 1.2K
11:19 26.09 26.11 26.09 26.11 1.2K
11:20 26.09 26.10 26.09 26.10 2.3K
11:21 26.10 26.15 26.10 26.15 2.7K
11:22 26.14 26.16 26.14 26.16 2.9K
11:23 26.16 26.16 26.16 26.16 3.1K
11:24 26.16 26.16 26.15 26.15 4.2K
11:25 26.15 26.17 26.15 26.17 0.2K
11:26 26.16 26.17 26.16 26.17 0.7K
11:27 26.14 26.14 26.14 26.14 2.0K
11:28 26.14 26.14 26.14 26.14 0.5K
11:29 26.14 26.16 26.14 26.14 3.7K
11:30 26.14 26.14 26.13 26.13 1.3K
11:31 26.13 26.13 26.13 26.13 2.0K
11:32 26.13 26.13 26.13 26.13 0.3K
11:33 26.13 26.13 26.13 26.13 0.9K
11:34 26.13 26.13 26.13 26.13 1.2K
11:35 26.13 26.13 26.11 26.11 1.4K
11:36 26.13 26.13 26.13 26.13 2.8K
11:37 26.13 26.14 26.13 26.14 1.0K
11:38 26.14 26.14 26.11 26.11 0.9K
11:39 26.11 26.11 26.08 26.08 7.2K
11:40 26.08 26.12 26.08 26.12 1.6K
11:41 26.12 26.15 26.12 26.15 0.9K
11:42 26.15 26.15 26.15 26.15 0.6K
11:43 26.15 26.15 26.15 26.15 1.1K
11:44 26.15 26.15 26.14 26.14 0.3K
11:45 26.14 26.14 26.14 26.14 2.4K
11:46 26.14 26.14 26.12 26.12 3.3K
11:47 26.12 26.12 26.10 26.10 1.5K
11:48 26.11 26.11 26.11 26.11 0.8K
11:49 26.11 26.14 26.10 26.14 2.4K
11:50 26.14 26.15 26.13 26.13 0.7K
11:51 26.13 26.16 26.13 26.16 1.0K
11:52 26.17 26.17 26.17 26.17 0.6K
11:53 26.17 26.18 26.17 26.18 0.9K
11:54 26.16 26.18 26.16 26.18 1.0K
11:55 26.18 26.18 26.16 26.16 0.8K
11:56 26.16 26.17 26.16 26.17 2.3K
11:57 26.17 26.17 26.14 26.14 4.4K
11:58 26.14 26.14 26.14 26.14 0.2K
11:59 26.14 26.15 26.13 26.13 2.8K
12:00 26.12 26.12 26.11 26.11 1.8K
12:01 26.12 26.14 26.12 26.14 1.8K
12:02 26.14 26.14 26.13 26.13 2.1K
12:03 26.13 26.18 26.13 26.18 0.8K
12:04 26.18 26.19 26.16 26.16 6.4K
12:05 26.16 26.17 26.16 26.17 2.3K
12:06 26.17 26.17 26.15 26.15 1.2K
12:07 26.16 26.16 26.16 26.16 0.5K
12:08 26.17 26.17 26.16 26.16 6.0K
12:09 26.16 26.16 26.15 26.15 1.8K
12:10 26.15 26.17 26.15 26.17 0.6K
12:11 26.16 26.16 26.16 26.16 1.0K
12:12 26.16 26.16 26.14 26.14 1.4K
12:13 26.14 26.14 26.14 26.14 0.4K
12:14 26.16 26.16 26.14 26.14 0.5K
12:15 26.14 26.15 26.13 26.15 5.2K
12:16 26.15 26.15 26.14 26.14 7.4K
12:17 26.14 26.14 26.14 26.14 0.1K
12:18 26.15 26.15 26.14 26.14 1.0K
12:19 26.14 26.15 26.14 26.15 2.9K
12:20 26.15 26.15 26.14 26.14 2.0K
12:21 26.11 26.11 26.09 26.09 1.8K
12:22 26.09 26.09 26.09 26.09 1.7K
12:23 26.08 26.08 26.07 26.07 2.2K
12:24 26.07 26.07 26.07 26.07 0.5K
12:25 26.07 26.07 26.05 26.05 14.0K
12:26 26.05 26.05 26.05 26.05 6.2K
12:27 26.08 26.08 26.07 26.07 5.9K
12:28 26.06 26.06 26.06 26.06 0.2K
12:29 26.06 26.09 26.06 26.09 3.8K
12:30 26.08 26.08 26.08 26.08 4.7K
12:31 26.09 26.12 26.09 26.12 3.6K
12:32 26.12 26.12 26.11 26.11 1.3K
12:33 26.11 26.15 26.11 26.15 1.4K
12:34 26.15 26.15 26.14 26.14 2.2K
12:35 26.14 26.14 26.13 26.13 0.9K
12:36 26.13 26.14 26.12 26.14 1.5K
12:37 26.14 26.15 26.14 26.15 5.4K
12:38 26.15 26.15 26.15 26.15 1.7K
12:39 26.15 26.15 26.14 26.14 0.3K
12:40 26.14 26.15 26.14 26.15 1.0K
12:41 26.15 26.15 26.14 26.14 1.6K
12:42 26.12 26.15 26.12 26.15 3.0K
12:43 26.15 26.15 26.14 26.14 1.0K
12:44 26.14 26.15 26.14 26.15 0.3K
12:45 26.15 26.15 26.14 26.14 1.0K
12:46 26.14 26.17 26.14 26.17 1.4K
12:47 26.17 26.17 26.16 26.16 0.8K
12:48 26.15 26.16 26.15 26.16 1.2K
12:49 26.16 26.16 26.16 26.16 0.5K
12:50 26.16 26.17 26.16 26.17 1.1K
12:51 26.16 26.18 26.16 26.18 1.1K
12:52 26.18 26.20 26.18 26.18 2.4K
12:53 26.18 26.18 26.15 26.15 2.7K
12:54 26.14 26.14 26.14 26.14 1.4K
12:55 26.14 26.14 26.14 26.14 0.1K
12:56 26.14 26.14 26.14 26.14 0.6K
12:57 26.13 26.13 26.13 26.13 1.4K
12:58 26.13 26.13 26.13 26.13 0.3K
12:59 26.18 26.19 26.18 26.19 1.0K
13:00 26.19 26.20 26.19 26.20 1.7K
13:01 26.20 26.20 26.18 26.18 3.3K
13:02 26.18 26.18 26.18 26.18 0.4K
13:03 26.21 26.24 26.21 26.22 1.4K
13:04 26.22 26.22 26.22 26.22 0.5K
13:05 26.24 26.24 26.24 26.24 0.3K
13:06 26.24 26.25 26.24 26.25 0.6K
13:07 26.25 26.26 26.25 26.26 1.5K
13:08 26.26 26.26 26.25 26.25 1.3K
13:09 26.25 26.25 26.25 26.25 1.5K
13:10 26.25 26.26 26.25 26.26 0.3K
13:11 26.26 26.26 26.24 26.24 3.0K
13:12 26.24 26.26 26.24 26.26 0.9K
13:13 26.27 26.27 26.27 26.27 1.0K
13:14 26.28 26.28 26.28 26.28 1.0K
13:15 26.28 26.28 26.28 26.28 1.2K
13:16 26.28 26.29 26.28 26.29 0.6K
13:17 26.29 26.30 26.29 26.30 0.8K
13:18 26.30 26.30 26.28 26.28 1.6K
13:19 26.28 26.28 26.28 26.28 0.7K
13:20 26.29 26.29 26.27 26.27 3.5K
13:21 26.27 26.27 26.27 26.27 0.5K
13:22 26.27 26.28 26.27 26.28 0.6K
13:23 26.28 26.28 26.25 26.25 2.2K
13:24 26.25 26.26 26.25 26.26 1.7K
13:25 26.26 26.26 26.24 26.24 1.0K
13:26 26.25 26.25 26.25 26.25 0.5K
13:27 26.25 26.25 26.22 26.22 2.6K
13:28 26.22 26.23 26.22 26.23 1.2K
13:29 26.23 26.23 26.23 26.23 0.4K
13:30 26.24 26.25 26.24 26.25 0.8K
13:31 26.25 26.25 26.25 26.25 0.6K
13:32 26.26 26.27 26.26 26.27 1.6K
13:33 26.27 26.27 26.27 26.27 0.2K
13:34 26.27 26.27 26.27 26.27 0.6K
13:35 26.28 26.28 26.26 26.26 11.2K
13:36 26.26 26.26 26.26 26.26 1.3K
13:37 26.26 26.29 26.26 26.28 1.8K
13:38 26.28 26.29 26.28 26.29 0.9K
13:39 26.29 26.29 26.28 26.28 2.1K
13:40 26.28 26.30 26.28 26.30 2.2K
13:41 26.30 26.30 26.30 26.30 0.4K
13:42 26.30 26.31 26.30 26.30 1.8K
13:43 26.30 26.30 26.30 26.30 1.1K
13:44 26.29 26.29 26.29 26.29 1.1K
13:45 26.29 26.29 26.29 26.29 0.8K
13:46 26.29 26.30 26.29 26.30 1.8K
13:47 26.30 26.30 26.28 26.30 3.5K
13:48 26.30 26.30 26.30 26.30 0.8K
13:49 26.30 26.31 26.30 26.31 1.4K
13:50 26.31 26.34 26.31 26.34 2.0K
13:51 26.34 26.34 26.33 26.33 0.9K
13:52 26.33 26.34 26.33 26.34 2.1K
13:53 26.34 26.34 26.33 26.33 2.1K
13:54 26.33 26.33 26.32 26.33 1.8K
13:55 26.33 26.33 26.33 26.33 0.5K
13:56 26.33 26.33 26.32 26.32 1.3K
13:57 26.32 26.32 26.30 26.30 3.1K
13:58 26.30 26.30 26.29 26.29 1.9K
13:59 26.29 26.29 26.29 26.29 0.4K
14:00 26.29 26.29 26.27 26.27 7.0K
14:01 26.27 26.28 26.27 26.28 1.0K
14:02 26.28 26.32 26.28 26.32 2.2K
14:03 26.32 26.32 26.32 26.32 0.5K
14:04 26.32 26.34 26.32 26.33 1.9K
14:05 26.33 26.34 26.33 26.34 2.0K
14:06 26.34 26.34 26.33 26.33 2.1K
14:07 26.27 26.28 26.24 26.26 9.3K
14:08 26.24 26.26 26.24 26.25 4.6K
14:09 26.25 26.27 26.25 26.26 2.6K
14:10 26.27 26.27 26.26 26.26 5.0K
14:11 26.27 26.29 26.27 26.29 5.2K
14:12 26.29 26.33 26.29 26.33 8.3K
14:13 26.34 26.34 26.31 26.34 6.3K
14:14 26.34 26.34 26.33 26.34 3.2K
14:15 26.34 26.34 26.33 26.33 3.1K
14:16 26.33 26.33 26.30 26.30 3.9K
14:17 26.31 26.31 26.31 26.31 4.4K
14:18 26.32 26.32 26.32 26.32 0.7K
14:19 26.31 26.31 26.31 26.31 3.2K
14:20 26.31 26.31 26.26 26.26 3.7K
14:21 26.26 26.26 26.25 26.26 5.5K
14:22 26.26 26.26 26.26 26.26 0.7K
14:23 26.28 26.28 26.26 26.27 2.9K
14:24 26.29 26.29 26.29 26.29 1.2K
14:25 26.29 26.30 26.29 26.30 1.7K
14:26 26.31 26.31 26.31 26.31 1.0K
14:27 26.31 26.31 26.31 26.31 0.9K
14:28 26.30 26.30 26.28 26.28 2.8K
14:29 26.28 26.28 26.28 26.28 1.0K
14:30 26.28 26.28 26.26 26.26 2.0K
14:31 26.26 26.26 26.26 26.26 2.1K
14:32 26.26 26.26 26.26 26.26 0.5K
14:33 26.25 26.25 26.24 26.24 3.4K
14:34 26.23 26.24 26.23 26.24 2.2K
14:35 26.24 26.25 26.24 26.25 0.7K
14:36 26.25 26.26 26.25 26.26 2.0K
14:37 26.26 26.26 26.26 26.26 1.1K
14:38 26.26 26.26 26.26 26.26 1.7K
14:39 26.26 26.26 26.26 26.26 0.6K
14:40 26.26 26.26 26.26 26.26 0.2K
14:41 26.27 26.28 26.27 26.27 2.9K
14:42 26.26 26.28 26.26 26.28 3.7K
14:43 26.28 26.28 26.28 26.28 0.5K
14:44 26.28 26.28 26.27 26.27 2.3K
14:45 26.27 26.27 26.27 26.27 1.2K
14:46 26.27 26.27 26.27 26.27 0.2K
14:47 26.27 26.27 26.27 26.27 0.5K
14:48 26.27 26.27 26.25 26.25 4.5K
14:49 26.25 26.25 26.25 26.25 0.3K
14:50 26.25 26.25 26.22 26.22 3.3K
14:51 26.22 26.22 26.21 26.21 1.5K
14:52 26.21 26.21 26.17 26.17 3.3K
14:53 26.15 26.15 26.06 26.09 8.7K
14:54 26.12 26.15 26.12 26.15 4.2K
14:55 26.09 26.10 26.08 26.10 5.5K
14:56 26.10 26.11 26.10 26.11 1.9K
14:57 26.11 26.16 26.11 26.16 1.2K
14:58 26.16 26.16 26.16 26.16 1.0K
14:59 26.16 26.19 26.16 26.19 1.6K
15:00 26.18 26.19 26.17 26.17 0.9K
15:01 26.17 26.18 26.17 26.18 1.4K
15:02 26.18 26.19 26.18 26.19 1.3K
15:03 26.19 26.20 26.19 26.20 2.6K
15:04 26.20 26.21 26.20 26.21 0.7K
15:05 26.24 26.24 26.24 26.24 2.6K
15:06 26.24 26.24 26.24 26.24 0.8K
15:07 26.25 26.26 26.25 26.25 3.3K
15:08 26.25 26.27 26.25 26.25 3.1K
15:09 26.25 26.27 26.25 26.26 1.9K
15:10 26.26 26.27 26.26 26.27 1.1K
15:11 26.27 26.27 26.27 26.27 3.3K
15:12 26.28 26.28 26.26 26.26 3.3K
15:13 26.26 26.26 26.26 26.26 3.0K
15:14 26.24 26.25 26.22 26.22 5.3K
15:15 26.19 26.20 26.18 26.20 4.4K
15:16 26.21 26.21 26.19 26.19 1.8K
15:17 26.15 26.15 26.14 26.14 2.6K
15:18 26.14 26.14 26.12 26.14 1.5K
15:19 26.12 26.13 26.12 26.13 2.1K
15:20 26.12 26.14 26.12 26.14 1.5K
15:21 26.14 26.15 26.13 26.15 2.0K
15:22 26.15 26.15 26.15 26.15 2.0K
15:23 26.15 26.17 26.14 26.15 4.2K
15:24 26.15 26.16 26.15 26.15 4.8K
15:25 26.15 26.17 26.15 26.16 1.5K
15:26 26.16 26.17 26.15 26.17 6.5K
15:27 26.18 26.18 26.18 26.18 2.3K
15:28 26.18 26.18 26.18 26.18 5.3K
15:29 26.19 26.21 26.19 26.20 3.3K
15:30 26.20 26.20 26.20 26.20 3.2K
15:31 26.20 26.21 26.19 26.20 6.0K
15:32 26.20 26.20 26.17 26.19 5.2K
15:33 26.16 26.19 26.16 26.18 10.4K
15:34 26.18 26.20 26.18 26.20 2.4K
15:35 26.19 26.19 26.19 26.19 2.4K
15:36 26.19 26.19 26.17 26.17 4.7K
15:37 26.17 26.17 26.15 26.15 1.7K
15:38 26.15 26.16 26.14 26.16 5.3K
15:39 26.16 26.17 26.16 26.17 3.6K
15:40 26.17 26.17 26.15 26.15 3.0K
15:41 26.15 26.15 26.11 26.13 6.9K
15:42 26.13 26.13 26.09 26.12 5.7K
15:43 26.12 26.14 26.12 26.13 6.1K
15:44 26.12 26.12 26.11 26.11 2.3K
15:45 26.10 26.10 26.09 26.09 5.2K
15:46 26.09 26.09 26.07 26.07 7.4K
15:47 26.06 26.06 26.06 26.06 2.5K
15:48 26.06 26.06 26.04 26.05 9.3K
15:49 26.06 26.08 26.06 26.07 5.8K
15:50 26.06 26.06 26.03 26.03 5.7K
15:51 26.03 26.03 26.00 26.01 18.1K
15:52 26.02 26.03 26.02 26.03 8.1K
15:53 26.02 26.02 26.00 26.00 9.7K
15:54 26.00 26.00 25.97 25.97 18.7K
15:55 25.97 25.97 25.93 25.97 21.9K
15:56 25.92 25.94 25.91 25.94 14.7K
15:57 25.97 26.01 25.97 26.01 24.3K
15:58 26.02 26.02 25.99 25.99 22.0K
15:59 25.97 25.99 25.97 25.98 28.8K
16:00 25.97 25.99 25.96 25.97 260.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar